|
 |
| MRCI's End of Day Prices |
|
| Daily Futures Price Listing Fri April 28, 2023 |
| Most Recent Information |
Previous Day |
Subscriber |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
| Soybeans(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
1432.75 |
1449.00 |
1425.00 |
1444.25 |
+17.50 |
51,187 |
16,053 |
-20,463 |
Hover/Click |
|
Jul23 |
230428 |
1406.50 |
1423.50 |
1396.50 |
1419.25 |
+15.50 |
151,492 |
280,185 |
-4,571 |
Hover/Click |
|
Aug23 |
230428 |
1352.50 |
1366.50 |
1344.50 |
1362.00 |
+11.00 |
13,564 |
29,698 |
+424 |
Hover/Click |
|
Sep23 |
230428 |
1277.50 |
1288.75 |
1271.00 |
1284.75 |
+9.50 |
8,283 |
23,617 |
+36 |
Hover/Click |
|
Nov23 |
230428 |
1257.00 |
1267.00 |
1251.25 |
1263.50 |
+8.00 |
42,426 |
179,235 |
-2,023 |
Hover/Click |
|
Jan24 |
230428 |
1263.25 |
1275.25 |
1260.00 |
1271.75 |
+8.25 |
4,900 |
26,930 |
+105 |
Hover/Click |
|
Mar24 |
230428 |
1262.50 |
1274.75 |
1260.50 |
1270.75 |
+8.75 |
2,998 |
25,120 |
+277 |
Hover/Click |
|
May24 |
230428 |
1266.25 |
1278.00 |
1264.25 |
1274.00 |
+8.50 |
966 |
11,229 |
+184 |
Hover/Click |
|
Jul24 |
230428 |
1270.00 |
1280.75 |
1267.50 |
1277.25 |
+8.25 |
330 |
4,880 |
-8 |
Hover/Click |
|
Aug24 |
230428 |
1266.25 |
1266.25 |
1266.25 |
1266.25 |
+8.50 |
9 |
89 |
-2 |
Hover/Click |
|
Sep24 |
230428 |
1227.50 |
1233.25 |
1224.00 |
1233.25 |
+7.25 |
15 |
273 |
+11 |
Hover/Click |
|
Nov24 |
230428 |
1210.25 |
1222.50 |
1210.25 |
1219.25 |
+7.50 |
197 |
6,599 |
+5 |
Hover/Click |
|
Jan25 |
230428 |
1219.75 |
1219.75 |
1219.75 |
1219.75 |
+7.50 |
0 |
53 |
+0 |
Hover/Click |
|
Mar25 |
230428 |
1208.50 |
1208.50 |
1208.50 |
1208.50 |
+7.50 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
276,368 |
604,909 |
-26,026 |
|
| Soybean Meal(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
429.00 |
436.70 |
425.00 |
435.30 |
+7.40 |
26,824 |
9,431 |
-10,807 |
Hover/Click |
|
Jul23 |
230428 |
428.10 |
434.20 |
422.40 |
432.40 |
+5.00 |
84,631 |
199,390 |
-1,427 |
Hover/Click |
|
Aug23 |
230428 |
422.00 |
427.60 |
417.80 |
426.00 |
+4.50 |
13,318 |
34,830 |
+757 |
Hover/Click |
|
Sep23 |
230428 |
412.00 |
417.50 |
409.10 |
416.00 |
+4.40 |
7,253 |
36,930 |
+635 |
Hover/Click |
|
Oct23 |
230428 |
404.70 |
408.50 |
401.40 |
407.30 |
+3.70 |
4,227 |
23,715 |
+726 |
Hover/Click |
|
Dec23 |
230428 |
403.00 |
406.30 |
399.60 |
405.20 |
+3.30 |
18,144 |
85,506 |
+1,715 |
Hover/Click |
|
Jan24 |
230428 |
399.60 |
403.50 |
397.20 |
402.40 |
+2.80 |
2,636 |
23,610 |
+799 |
Hover/Click |
|
Mar24 |
230428 |
394.20 |
397.00 |
391.70 |
395.60 |
+2.20 |
787 |
10,640 |
+86 |
Hover/Click |
|
May24 |
230428 |
390.60 |
393.30 |
388.50 |
391.60 |
+2.00 |
368 |
4,377 |
+43 |
Hover/Click |
|
Jul24 |
230428 |
391.30 |
394.80 |
387.60 |
390.80 |
+2.00 |
499 |
2,982 |
+125 |
Hover/Click |
| Total Volume and Open Interest |
159,053 |
433,703 |
-7,214 |
|
| Soybean Oil(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
50.62 |
51.65 |
50.24 |
51.61 |
+0.83 |
28,598 |
6,671 |
-13,345 |
Hover/Click |
|
Jul23 |
230428 |
50.90 |
51.84 |
50.57 |
51.67 |
+0.84 |
73,693 |
203,563 |
+6,871 |
Hover/Click |
|
Aug23 |
230428 |
50.81 |
51.50 |
50.36 |
51.42 |
+0.79 |
11,075 |
46,433 |
+1,662 |
Hover/Click |
|
Sep23 |
230428 |
50.50 |
51.10 |
50.07 |
51.06 |
+0.72 |
7,225 |
39,720 |
+1,430 |
Hover/Click |
|
Oct23 |
230428 |
50.01 |
50.61 |
49.63 |
50.57 |
+0.67 |
4,487 |
23,709 |
+146 |
Hover/Click |
|
Dec23 |
230428 |
49.73 |
50.34 |
49.38 |
50.27 |
+0.63 |
15,549 |
97,640 |
+710 |
Hover/Click |
|
Jan24 |
230428 |
49.77 |
50.22 |
49.30 |
50.14 |
+0.59 |
3,237 |
17,304 |
+621 |
Hover/Click |
|
Mar24 |
230428 |
49.70 |
50.11 |
49.26 |
50.05 |
+0.58 |
1,199 |
14,308 |
+125 |
Hover/Click |
|
May24 |
230428 |
49.66 |
50.04 |
49.25 |
49.98 |
+0.58 |
1,025 |
7,868 |
+429 |
Hover/Click |
|
Jul24 |
230428 |
49.69 |
50.05 |
49.27 |
49.99 |
+0.56 |
482 |
4,946 |
+115 |
Hover/Click |
| Total Volume and Open Interest |
146,629 |
468,378 |
-1,229 |
|
| Canola(WCE) |
Weekly |
Monthly |
|
May23 |
230428 |
756.6 |
757.4 |
752.4 |
752.4 |
+17.9 |
3,162 |
3,265 |
-1,174 |
Hover/Click |
|
Jul23 |
230428 |
709.0 |
716.6 |
698.4 |
703.4 |
-5.2 |
14,058 |
144,033 |
-1,914 |
Hover/Click |
|
Nov23 |
230428 |
684.1 |
691.9 |
677.4 |
682.6 |
-0.8 |
11,807 |
95,335 |
+944 |
Hover/Click |
|
Jan24 |
230428 |
690.0 |
692.6 |
683.6 |
689.3 |
unch |
3,545 |
10,477 |
+1,304 |
Hover/Click |
|
Mar24 |
230428 |
690.9 |
697.0 |
688.0 |
694.1 |
+0.4 |
1,156 |
3,798 |
+1,001 |
Hover/Click |
| Total Volume and Open Interest |
33,728 |
257,331 |
+161 |
|
| Corn(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
628.25 |
639.00 |
622.00 |
636.00 |
+9.00 |
65,293 |
49,429 |
-28,383 |
Hover/Click |
|
Jul23 |
230428 |
581.25 |
587.75 |
572.00 |
585.00 |
+3.50 |
145,390 |
525,554 |
-4,939 |
Hover/Click |
|
Sep23 |
230428 |
530.25 |
532.25 |
521.50 |
528.75 |
-2.00 |
27,311 |
202,113 |
+1,069 |
Hover/Click |
|
Dec23 |
230428 |
530.75 |
532.75 |
521.50 |
527.75 |
-3.00 |
49,210 |
334,385 |
+651 |
Hover/Click |
|
Mar24 |
230428 |
540.50 |
542.50 |
532.00 |
538.25 |
-2.50 |
4,105 |
43,213 |
+10 |
Hover/Click |
|
May24 |
230428 |
547.00 |
549.00 |
538.75 |
545.00 |
-2.75 |
3,560 |
18,430 |
+622 |
Hover/Click |
|
Jul24 |
230428 |
550.00 |
553.25 |
543.00 |
549.00 |
-2.75 |
5,746 |
18,325 |
+2,254 |
Hover/Click |
|
Sep24 |
230428 |
528.75 |
532.50 |
524.00 |
528.75 |
-0.75 |
238 |
3,930 |
-2 |
Hover/Click |
|
Dec24 |
230428 |
521.25 |
525.75 |
519.00 |
523.25 |
+1.25 |
1,092 |
17,088 |
+233 |
Hover/Click |
|
Mar25 |
230428 |
532.00 |
533.00 |
526.75 |
530.25 |
+1.25 |
0 |
320 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
301,959 |
1,214,458 |
-28,485 |
|
| Wheat(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
611.75 |
623.00 |
610.25 |
619.75 |
+5.00 |
18,041 |
9,626 |
-7,764 |
Hover/Click |
|
Jul23 |
230428 |
630.50 |
639.00 |
624.25 |
633.75 |
+4.50 |
63,261 |
215,776 |
+3,412 |
Hover/Click |
|
Sep23 |
230428 |
642.00 |
649.75 |
635.75 |
645.00 |
+4.25 |
14,599 |
58,476 |
+798 |
Hover/Click |
|
Dec23 |
230428 |
659.25 |
666.50 |
652.75 |
662.50 |
+4.50 |
9,524 |
58,106 |
-437 |
Hover/Click |
|
Mar24 |
230428 |
666.75 |
677.50 |
664.00 |
674.25 |
+5.00 |
3,608 |
13,983 |
+1,024 |
Hover/Click |
|
May24 |
230428 |
668.75 |
682.00 |
668.50 |
679.25 |
+5.75 |
728 |
3,713 |
+141 |
Hover/Click |
| Total Volume and Open Interest |
110,478 |
363,741 |
-2,649 |
|
| Wheat(KCBT) |
Weekly |
Monthly |
|
May23 |
230428 |
782.75 |
814.75 |
778.00 |
807.25 |
+28.50 |
7,756 |
3,154 |
-3,215 |
Hover/Click |
|
Jul23 |
230428 |
767.25 |
781.75 |
761.75 |
776.25 |
+11.00 |
29,308 |
95,366 |
+3,465 |
Hover/Click |
|
Sep23 |
230428 |
765.50 |
778.25 |
760.25 |
773.75 |
+11.00 |
9,715 |
30,322 |
+1,085 |
Hover/Click |
|
Dec23 |
230428 |
766.50 |
781.00 |
763.75 |
777.00 |
+10.75 |
6,497 |
35,485 |
+460 |
Hover/Click |
|
Mar24 |
230428 |
769.25 |
782.75 |
766.00 |
779.50 |
+10.25 |
1,258 |
6,584 |
+227 |
Hover/Click |
|
May24 |
230428 |
767.00 |
779.75 |
763.00 |
777.25 |
+10.50 |
465 |
1,595 |
+157 |
Hover/Click |
|
Jul24 |
230428 |
742.50 |
752.00 |
736.00 |
751.00 |
+9.75 |
52 |
834 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
55,053 |
173,514 |
+2,190 |
|
| Wheat(MGE) |
Weekly |
Monthly |
|
May23 |
230428 |
787.25 |
788.00 |
785.50 |
788.00 |
+19.00 |
3,317 |
1,049 |
-1,435 |
Hover/Click |
|
Jul23 |
230428 |
785.00 |
806.00 |
784.50 |
803.75 |
+18.75 |
8,047 |
26,636 |
+1,327 |
Hover/Click |
|
Sep23 |
230428 |
791.00 |
809.25 |
790.00 |
806.75 |
+16.50 |
2,739 |
16,931 |
-232 |
Hover/Click |
|
Dec23 |
230428 |
802.50 |
817.00 |
800.00 |
814.75 |
+14.50 |
1,387 |
7,253 |
+398 |
Hover/Click |
|
Mar24 |
230428 |
812.00 |
824.75 |
812.00 |
823.00 |
+12.75 |
344 |
848 |
+93 |
Hover/Click |
|
May24 |
230428 |
814.00 |
823.25 |
813.75 |
823.25 |
+12.00 |
14 |
42 |
+10 |
Hover/Click |
| Total Volume and Open Interest |
15,854 |
52,828 |
+161 |
|
| Oats(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
300.00 |
302.00 |
298.50 |
302.00 |
-4.25 |
409 |
265 |
-334 |
Hover/Click |
|
Jul23 |
230428 |
314.75 |
315.00 |
300.00 |
312.00 |
-2.25 |
561 |
3,253 |
+228 |
Hover/Click |
|
Sep23 |
230428 |
319.00 |
320.00 |
313.00 |
320.00 |
-0.50 |
59 |
358 |
+2 |
Hover/Click |
|
Dec23 |
230428 |
333.00 |
333.00 |
321.50 |
331.75 |
-0.25 |
95 |
735 |
-3 |
Hover/Click |
| Total Volume and Open Interest |
1,162 |
4,687 |
-89 |
|
| Rough Rice(CBOT) |
Weekly |
Monthly |
|
May23 |
230428 |
17.31 |
17.39 |
17.28 |
17.39 |
+0.52 |
164 |
470 |
-120 |
Hover/Click |
|
Jul23 |
230428 |
17.06 |
17.58 |
17.06 |
17.38 |
+0.32 |
312 |
3,318 |
-47 |
Hover/Click |
|
Sep23 |
230428 |
15.23 |
15.37 |
15.17 |
15.24 |
+0.07 |
22 |
3,228 |
+11 |
Hover/Click |
|
Nov23 |
230428 |
15.48 |
15.48 |
15.38 |
15.45 |
+0.07 |
2 |
430 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
500 |
7,465 |
-156 |
|
| Live Cattle(CME) |
Weekly |
Monthly |
|
Apr23 |
230428 |
175.900 |
177.100 |
174.500 |
175.185 |
-0.265 |
1,064 |
760 |
-850 |
Hover/Click |
|
Jun23 |
230428 |
165.100 |
165.580 |
164.935 |
165.485 |
+0.285 |
23,371 |
146,053 |
-461 |
Hover/Click |
|
Aug23 |
230428 |
163.685 |
163.935 |
163.300 |
163.785 |
-0.065 |
13,337 |
101,399 |
+1,000 |
Hover/Click |
|
Oct23 |
230428 |
167.380 |
167.830 |
167.185 |
167.630 |
-0.055 |
6,205 |
47,644 |
+298 |
Hover/Click |
|
Dec23 |
230428 |
171.435 |
171.935 |
171.380 |
171.785 |
unch |
4,164 |
31,650 |
+226 |
Hover/Click |
|
Feb24 |
230428 |
175.435 |
175.685 |
175.235 |
175.550 |
-0.050 |
1,673 |
11,803 |
+220 |
Hover/Click |
| Total Volume and Open Interest |
51,493 |
350,392 |
+907 |
|
| Feeder Cattle(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
211.535 |
212.200 |
210.485 |
210.985 |
-0.550 |
4,208 |
10,917 |
-296 |
Hover/Click |
|
Aug23 |
230428 |
231.300 |
232.235 |
230.235 |
230.735 |
-0.845 |
9,141 |
30,012 |
+447 |
Hover/Click |
|
Sep23 |
230428 |
234.485 |
235.035 |
233.500 |
233.800 |
-0.735 |
3,435 |
8,453 |
+563 |
Hover/Click |
|
Oct23 |
230428 |
236.000 |
236.535 |
235.300 |
235.535 |
-0.515 |
1,983 |
4,055 |
+382 |
Hover/Click |
|
Nov23 |
230428 |
236.450 |
236.830 |
235.850 |
236.080 |
-0.370 |
1,108 |
3,417 |
+219 |
Hover/Click |
|
Jan24 |
230428 |
234.580 |
234.950 |
233.900 |
233.985 |
-0.595 |
385 |
1,748 |
+109 |
Hover/Click |
|
Mar24 |
230428 |
234.450 |
234.750 |
233.850 |
233.850 |
-0.600 |
69 |
211 |
+11 |
Hover/Click |
| Total Volume and Open Interest |
20,839 |
61,074 |
+1,327 |
|
| Lean Hogs(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
78.180 |
79.800 |
78.180 |
79.650 |
+1.520 |
847 |
3,997 |
+365 |
|
|
Jun23 |
230428 |
89.700 |
92.000 |
89.700 |
91.700 |
+1.600 |
29,578 |
100,089 |
-363 |
Hover/Click |
|
Jul23 |
230428 |
92.500 |
94.000 |
92.180 |
93.680 |
+1.180 |
6,862 |
32,668 |
+1,337 |
Hover/Click |
|
Aug23 |
230428 |
93.480 |
94.950 |
93.200 |
94.680 |
+1.200 |
5,746 |
28,335 |
-149 |
Hover/Click |
|
Oct23 |
230428 |
83.480 |
84.530 |
83.380 |
84.380 |
+0.930 |
4,450 |
32,642 |
+525 |
Hover/Click |
|
Dec23 |
230428 |
79.350 |
80.230 |
79.180 |
80.100 |
+0.750 |
2,869 |
20,387 |
-126 |
Hover/Click |
|
Feb24 |
230428 |
83.230 |
83.900 |
83.000 |
83.800 |
+0.570 |
969 |
8,420 |
+108 |
Hover/Click |
|
Apr24 |
230428 |
87.000 |
87.150 |
86.500 |
87.080 |
+0.280 |
204 |
2,083 |
+30 |
Hover/Click |
| Total Volume and Open Interest |
51,579 |
228,806 |
+1,761 |
|
| Class III Milk(CME) |
Weekly |
Monthly |
|
Apr23 |
230428 |
18.62 |
18.62 |
18.62 |
18.62 |
unch |
42 |
3,584 |
-1 |
Hover/Click |
|
May23 |
230428 |
16.91 |
17.03 |
16.75 |
16.82 |
-0.09 |
442 |
4,685 |
-56 |
Hover/Click |
|
Jun23 |
230428 |
17.34 |
17.37 |
17.14 |
17.28 |
-0.17 |
510 |
4,994 |
+226 |
Hover/Click |
|
Jul23 |
230428 |
17.94 |
17.94 |
17.77 |
17.91 |
-0.08 |
194 |
3,013 |
+138 |
Hover/Click |
|
Aug23 |
230428 |
18.56 |
18.68 |
18.56 |
18.68 |
-0.07 |
41 |
1,645 |
+22 |
Hover/Click |
|
Sep23 |
230428 |
19.16 |
19.22 |
19.16 |
19.19 |
+0.02 |
34 |
1,590 |
+10 |
Hover/Click |
|
Oct23 |
230428 |
19.30 |
19.37 |
19.30 |
19.37 |
+0.02 |
25 |
1,184 |
+14 |
Hover/Click |
|
Nov23 |
230428 |
19.35 |
19.36 |
19.35 |
19.36 |
-0.06 |
23 |
1,001 |
+7 |
Hover/Click |
|
Dec23 |
230428 |
19.02 |
19.02 |
19.00 |
19.01 |
-0.14 |
23 |
843 |
+16 |
Hover/Click |
|
Jan24 |
230428 |
18.70 |
18.70 |
18.65 |
18.66 |
-0.15 |
6 |
177 |
+6 |
Hover/Click |
|
Feb24 |
230428 |
18.54 |
18.54 |
18.49 |
18.49 |
-0.15 |
9 |
178 |
+6 |
Hover/Click |
|
Mar24 |
230428 |
18.49 |
18.49 |
18.38 |
18.49 |
-0.05 |
5 |
204 |
+4 |
Hover/Click |
|
Apr24 |
230428 |
18.54 |
18.54 |
18.50 |
18.54 |
-0.05 |
0 |
74 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,354 |
23,342 |
+392 |
|
| Cocoa(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
3137 |
3178 |
3137 |
3174 |
+24 |
18 |
484 |
-16 |
Hover/Click |
|
Jul23 |
230428 |
2914 |
2940 |
2894 |
2937 |
+13 |
20,219 |
141,109 |
-1,290 |
Hover/Click |
|
Sep23 |
230428 |
2912 |
2942 |
2904 |
2939 |
+15 |
9,728 |
65,761 |
+1,168 |
Hover/Click |
|
Dec23 |
230428 |
2903 |
2930 |
2893 |
2927 |
+16 |
3,116 |
63,876 |
+672 |
Hover/Click |
|
Mar24 |
230428 |
2865 |
2897 |
2862 |
2895 |
+18 |
2,323 |
34,161 |
+324 |
Hover/Click |
|
May24 |
230428 |
2847 |
2881 |
2846 |
2879 |
+19 |
276 |
6,441 |
+52 |
Hover/Click |
|
Jul24 |
230428 |
2830 |
2863 |
2829 |
2861 |
+18 |
44 |
5,210 |
-4 |
Hover/Click |
| Total Volume and Open Interest |
35,928 |
321,456 |
+807 |
|
| Coffee "C"(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
189.50 |
190.35 |
189.10 |
189.85 |
-2.25 |
12 |
473 |
-29 |
Hover/Click |
|
Jul23 |
230428 |
187.80 |
188.40 |
184.80 |
185.95 |
-2.25 |
14,161 |
87,166 |
+1,157 |
Hover/Click |
|
Sep23 |
230428 |
185.00 |
185.40 |
182.10 |
183.20 |
-2.20 |
6,195 |
44,227 |
+472 |
Hover/Click |
|
Dec23 |
230428 |
182.65 |
182.75 |
179.70 |
180.80 |
-2.10 |
3,314 |
30,986 |
-55 |
Hover/Click |
|
Mar24 |
230428 |
181.95 |
181.95 |
179.40 |
180.45 |
-2.05 |
965 |
14,792 |
+67 |
Hover/Click |
|
May24 |
230428 |
182.15 |
182.15 |
179.80 |
180.75 |
-2.05 |
288 |
7,549 |
-53 |
Hover/Click |
| Total Volume and Open Interest |
25,248 |
194,522 |
+1,595 |
|
| Orange Juice(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
270.80 |
270.80 |
266.45 |
267.55 |
-2.55 |
557 |
560 |
-336 |
Hover/Click |
|
Jul23 |
230428 |
269.95 |
273.20 |
266.20 |
268.55 |
+2.25 |
1,125 |
8,252 |
+71 |
Hover/Click |
|
Sep23 |
230428 |
264.50 |
264.50 |
261.40 |
261.55 |
+1.95 |
93 |
524 |
+59 |
Hover/Click |
|
Nov23 |
230428 |
254.35 |
255.00 |
254.35 |
254.85 |
+1.90 |
16 |
157 |
+6 |
Hover/Click |
|
Jan24 |
230428 |
244.95 |
244.95 |
244.95 |
244.95 |
+2.00 |
0 |
34 |
+0 |
Hover/Click |
|
Mar24 |
230428 |
228.80 |
228.80 |
228.80 |
228.80 |
+2.00 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
1,791 |
9,531 |
-200 |
|
| Sugar #11(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
27.00 |
27.05 |
26.50 |
26.99 |
unch |
24,959 |
26,635 |
-10,169 |
Hover/Click |
|
Jul23 |
230428 |
26.35 |
26.50 |
25.96 |
26.35 |
unch |
99,160 |
418,949 |
-3,732 |
Hover/Click |
|
Oct23 |
230428 |
26.03 |
26.14 |
25.65 |
26.01 |
unch |
54,669 |
215,726 |
+7,775 |
Hover/Click |
|
Mar24 |
230428 |
25.53 |
25.66 |
25.28 |
25.56 |
+0.03 |
24,256 |
139,753 |
+3,181 |
Hover/Click |
|
May24 |
230428 |
23.47 |
23.83 |
23.45 |
23.72 |
+0.21 |
6,019 |
48,185 |
+819 |
Hover/Click |
|
Jul24 |
230428 |
22.26 |
22.72 |
22.26 |
22.63 |
+0.35 |
3,400 |
43,093 |
+449 |
Hover/Click |
|
Oct24 |
230428 |
21.42 |
21.86 |
21.42 |
21.82 |
+0.38 |
2,479 |
31,225 |
+650 |
Hover/Click |
|
Mar25 |
230428 |
21.03 |
21.43 |
20.97 |
21.39 |
+0.34 |
961 |
20,006 |
+261 |
Hover/Click |
| Total Volume and Open Interest |
216,312 |
959,024 |
-684 |
|
| London Cocoa(LCE) |
Weekly |
Monthly |
|
May23 |
230428 |
2230 |
2230 |
2196 |
2205 |
-13 |
2,613 |
39,695 |
-929 |
Hover/Click |
|
Jul23 |
230428 |
2226 |
2233 |
2201 |
2213 |
-9 |
8,957 |
86,431 |
-1,478 |
Hover/Click |
|
Sep23 |
230428 |
2209 |
2211 |
2185 |
2196 |
-8 |
3,988 |
49,878 |
-24 |
Hover/Click |
|
Dec23 |
230428 |
2155 |
2155 |
2138 |
2148 |
-2 |
3,674 |
56,815 |
-54 |
Hover/Click |
|
Mar24 |
230428 |
2089 |
2095 |
2085 |
2092 |
unch |
3,330 |
60,916 |
+1,399 |
Hover/Click |
|
May24 |
230428 |
2076 |
2082 |
2076 |
2080 |
unch |
784 |
14,433 |
+283 |
Hover/Click |
|
Jul24 |
230428 |
2068 |
2069 |
2066 |
2069 |
unch |
131 |
7,059 |
+73 |
Hover/Click |
| Total Volume and Open Interest |
23,787 |
322,952 |
-430 |
|
| London Sugar(LCE) |
Weekly |
Monthly |
|
Aug23 |
230428 |
723.30 |
725.00 |
707.50 |
711.60 |
-8.50 |
6,370 |
39,166 |
-331 |
Hover/Click |
|
Oct23 |
230428 |
707.40 |
710.20 |
698.50 |
701.70 |
-4.90 |
3,021 |
19,755 |
+216 |
Hover/Click |
|
Dec23 |
230428 |
697.40 |
697.70 |
687.90 |
692.70 |
-1.40 |
1,137 |
11,266 |
+30 |
Hover/Click |
|
Mar24 |
230428 |
686.20 |
686.30 |
678.00 |
684.60 |
+1.80 |
564 |
6,448 |
+81 |
Hover/Click |
|
May24 |
230428 |
662.20 |
665.80 |
660.70 |
664.80 |
+2.90 |
208 |
2,611 |
+56 |
Hover/Click |
| Total Volume and Open Interest |
11,778 |
81,990 |
+366 |
|
| Cotton(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
80.82 |
80.82 |
79.03 |
79.03 |
+0.40 |
73 |
6 |
-67 |
Hover/Click |
|
Jul23 |
230428 |
80.43 |
81.66 |
79.80 |
80.80 |
+0.40 |
16,060 |
92,423 |
+2,498 |
Hover/Click |
|
Oct23 |
230428 |
81.43 |
81.75 |
81.43 |
81.75 |
+0.71 |
0 |
23 |
+0 |
Hover/Click |
|
Dec23 |
230428 |
80.60 |
81.71 |
80.29 |
81.10 |
+0.48 |
6,217 |
58,716 |
+434 |
Hover/Click |
|
Mar24 |
230428 |
80.53 |
81.56 |
80.30 |
81.14 |
+0.62 |
1,407 |
9,165 |
+165 |
Hover/Click |
|
May24 |
230428 |
80.22 |
81.33 |
80.20 |
81.00 |
+0.60 |
724 |
3,452 |
+139 |
Hover/Click |
| Total Volume and Open Interest |
24,798 |
171,425 |
+3,259 |
|
| Lumber(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
355.7 |
356.5 |
345.2 |
351.8 |
-1.5 |
162 |
677 |
-31 |
|
|
Jul23 |
220721 |
0.0 |
0.0 |
0.0 |
0.0 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Crude Oil(NYM) |
Weekly |
Monthly |
|
Jun23 |
230428 |
74.91 |
76.92 |
73.93 |
76.78 |
+2.02 |
497,778 |
349,364 |
+1,942 |
Hover/Click |
|
Jul23 |
230428 |
74.71 |
76.74 |
73.79 |
76.61 |
+2.03 |
180,076 |
247,579 |
+11,737 |
Hover/Click |
|
Aug23 |
230428 |
74.32 |
76.35 |
73.45 |
76.24 |
+2.01 |
97,284 |
170,698 |
+13,803 |
Hover/Click |
|
Sep23 |
230428 |
73.83 |
75.82 |
72.99 |
75.72 |
+1.97 |
79,829 |
172,378 |
-4,489 |
Hover/Click |
|
Oct23 |
230428 |
73.24 |
75.20 |
72.50 |
75.15 |
+1.92 |
31,768 |
112,043 |
+6,182 |
Hover/Click |
|
Nov23 |
230428 |
72.77 |
74.66 |
72.03 |
74.61 |
+1.88 |
11,866 |
65,107 |
+53 |
Hover/Click |
|
Dec23 |
230428 |
72.33 |
74.17 |
71.57 |
74.11 |
+1.84 |
91,417 |
206,389 |
+2,474 |
Hover/Click |
|
Jan24 |
230428 |
71.90 |
73.69 |
71.39 |
73.65 |
+1.82 |
6,072 |
34,240 |
-1,179 |
Hover/Click |
|
Feb24 |
230428 |
71.61 |
73.23 |
70.91 |
73.23 |
+1.80 |
2,388 |
24,035 |
-293 |
Hover/Click |
|
Mar24 |
230428 |
71.10 |
72.86 |
70.48 |
72.84 |
+1.78 |
10,735 |
37,630 |
-1,134 |
Hover/Click |
|
Apr24 |
230428 |
70.32 |
72.51 |
70.32 |
72.49 |
+1.78 |
1,103 |
21,741 |
+102 |
Hover/Click |
|
May24 |
230428 |
70.55 |
72.15 |
70.55 |
72.15 |
+1.73 |
1,260 |
16,763 |
-12 |
Hover/Click |
|
Jun24 |
230428 |
70.19 |
71.91 |
69.53 |
71.86 |
+1.70 |
21,040 |
88,462 |
+1,735 |
Hover/Click |
|
Jul24 |
230428 |
70.29 |
71.54 |
70.29 |
71.54 |
+1.69 |
915 |
13,043 |
+297 |
Hover/Click |
|
Aug24 |
230428 |
69.99 |
71.21 |
69.50 |
71.21 |
+1.66 |
444 |
10,550 |
-6 |
Hover/Click |
|
Sep24 |
230428 |
69.69 |
70.90 |
68.89 |
70.90 |
+1.63 |
1,859 |
33,994 |
+393 |
Hover/Click |
| Total Volume and Open Interest |
1,084,446 |
1,862,150 |
+35,955 |
|
| e-miNY Crude Oil(NYM) |
|
Jun23 |
230428 |
74.875 |
76.925 |
73.950 |
76.775 |
+2.025 |
20,841 |
2,815 |
+213 |
|
|
Jul23 |
230428 |
74.625 |
76.700 |
73.750 |
76.600 |
+2.025 |
959 |
1,282 |
+28 |
|
|
Aug23 |
230428 |
74.625 |
76.325 |
73.475 |
76.250 |
+2.025 |
40 |
87 |
+19 |
|
|
Sep23 |
230428 |
73.250 |
75.775 |
73.000 |
75.725 |
+1.975 |
33 |
62 |
-3 |
|
|
Oct23 |
230428 |
74.600 |
75.200 |
72.975 |
75.150 |
+1.925 |
6 |
9 |
+4 |
|
|
Nov23 |
230428 |
73.000 |
74.600 |
72.900 |
74.600 |
+1.875 |
2 |
18 |
-1 |
|
|
Dec23 |
230428 |
72.200 |
74.150 |
71.600 |
74.100 |
+1.825 |
60 |
363 |
+21 |
|
|
Jan24 |
230428 |
73.650 |
73.650 |
73.650 |
73.650 |
+1.825 |
3 |
10 |
+0 |
|
|
Feb24 |
230428 |
73.250 |
73.250 |
73.225 |
73.225 |
+1.800 |
1 |
13 |
-1 |
|
|
Mar24 |
230428 |
72.850 |
72.850 |
72.850 |
72.850 |
+1.800 |
2 |
6 |
-2 |
|
| Total Volume and Open Interest |
21,951 |
4,736 |
+280 |
|
| NY Harbor ULSD(NYM) |
Weekly |
Monthly |
|
May23 |
230428 |
235.35 |
239.35 |
233.20 |
237.87 |
+2.45 |
13,430 |
10,987 |
-5,921 |
Hover/Click |
|
Jun23 |
230428 |
235.55 |
239.43 |
232.61 |
237.71 |
+2.46 |
57,796 |
86,602 |
+5,052 |
Hover/Click |
|
Jul23 |
230428 |
235.84 |
239.69 |
232.94 |
238.19 |
+2.69 |
24,488 |
36,483 |
+1,884 |
Hover/Click |
|
Aug23 |
230428 |
236.41 |
240.55 |
233.83 |
239.14 |
+2.81 |
8,940 |
17,305 |
+114 |
Hover/Click |
|
Sep23 |
230428 |
237.37 |
241.53 |
234.82 |
240.21 |
+2.96 |
12,945 |
22,276 |
+578 |
Hover/Click |
|
Oct23 |
230428 |
238.02 |
242.25 |
235.50 |
241.05 |
+3.10 |
10,055 |
19,917 |
+1,321 |
Hover/Click |
|
Nov23 |
230428 |
238.34 |
242.30 |
236.00 |
241.23 |
+3.16 |
5,350 |
13,805 |
+91 |
Hover/Click |
|
Dec23 |
230428 |
237.87 |
242.13 |
235.63 |
240.96 |
+3.12 |
13,303 |
27,132 |
+1,769 |
Hover/Click |
|
Jan24 |
230428 |
238.36 |
242.24 |
235.85 |
241.25 |
+3.19 |
2,497 |
7,770 |
+169 |
Hover/Click |
|
Feb24 |
230428 |
238.12 |
242.03 |
235.73 |
241.13 |
+3.29 |
1,782 |
3,181 |
+98 |
Hover/Click |
|
Mar24 |
230428 |
237.18 |
240.96 |
235.00 |
240.16 |
+3.31 |
1,803 |
4,490 |
+241 |
Hover/Click |
|
Apr24 |
230428 |
235.29 |
238.94 |
233.98 |
238.27 |
+3.33 |
1,134 |
3,195 |
-40 |
Hover/Click |
|
May24 |
230428 |
234.50 |
238.81 |
232.70 |
237.27 |
+3.39 |
432 |
1,948 |
+34 |
Hover/Click |
|
Jun24 |
230428 |
231.00 |
236.72 |
231.00 |
236.34 |
+3.36 |
1,370 |
5,588 |
+206 |
Hover/Click |
| Total Volume and Open Interest |
156,785 |
274,089 |
+5,864 |
|
| RBOB Gasoline(NYM) |
Weekly |
Monthly |
|
May23 |
230428 |
253.53 |
259.50 |
253.28 |
257.80 |
+4.52 |
25,449 |
11,650 |
-4,794 |
Hover/Click |
|
Jun23 |
230428 |
250.58 |
255.55 |
247.32 |
253.01 |
+3.74 |
85,014 |
102,345 |
+2,344 |
Hover/Click |
|
Jul23 |
230428 |
245.58 |
250.95 |
243.16 |
248.80 |
+3.73 |
43,196 |
51,896 |
+1,870 |
Hover/Click |
|
Aug23 |
230428 |
241.32 |
246.15 |
238.72 |
244.45 |
+3.83 |
18,361 |
23,834 |
+1,889 |
Hover/Click |
|
Sep23 |
230428 |
235.87 |
241.19 |
234.08 |
239.82 |
+3.83 |
14,115 |
33,361 |
+328 |
Hover/Click |
|
Oct23 |
230428 |
219.61 |
224.40 |
217.73 |
223.08 |
+3.61 |
4,796 |
22,506 |
+353 |
Hover/Click |
|
Nov23 |
230428 |
213.90 |
218.75 |
213.58 |
218.23 |
+3.73 |
2,982 |
14,430 |
-91 |
Hover/Click |
|
Dec23 |
230428 |
212.21 |
215.83 |
209.61 |
215.06 |
+3.84 |
6,976 |
17,199 |
+807 |
Hover/Click |
|
Jan24 |
230428 |
211.16 |
214.40 |
210.90 |
214.02 |
+4.01 |
1,234 |
11,078 |
+101 |
Hover/Click |
|
Feb24 |
230428 |
214.37 |
214.40 |
213.06 |
214.14 |
+4.05 |
477 |
1,446 |
-17 |
Hover/Click |
| Total Volume and Open Interest |
203,890 |
295,854 |
+2,924 |
|
| e-miNY RBOB Gasoline(NYM) |
|
Jun23 |
230428 |
253.01 |
253.01 |
253.01 |
253.01 |
+3.74 |
1 |
2 |
+0 |
|
|
Jul23 |
230428 |
248.80 |
248.80 |
248.80 |
248.80 |
+3.73 |
0 |
2 |
+0 |
|
|
Aug23 |
230428 |
244.45 |
244.45 |
244.45 |
244.45 |
+3.83 |
|
|
|
|
|
Sep23 |
230428 |
239.82 |
239.82 |
239.82 |
239.82 |
+3.83 |
|
|
|
|
| Total Volume and Open Interest |
2 |
5 |
+0 |
|
| Natural Gas(NYM) |
Weekly |
Monthly |
|
Jun23 |
230428 |
2.358 |
2.546 |
2.285 |
2.410 |
+0.055 |
149,625 |
203,313 |
+9,542 |
Hover/Click |
|
Jul23 |
230428 |
2.538 |
2.700 |
2.484 |
2.578 |
+0.030 |
84,635 |
264,436 |
+2,534 |
Hover/Click |
|
Aug23 |
230428 |
2.612 |
2.757 |
2.560 |
2.645 |
+0.028 |
31,270 |
69,361 |
+3,444 |
Hover/Click |
|
Sep23 |
230428 |
2.597 |
2.743 |
2.544 |
2.626 |
+0.026 |
28,229 |
124,883 |
+1,531 |
Hover/Click |
|
Oct23 |
230428 |
2.680 |
2.832 |
2.638 |
2.722 |
+0.028 |
33,002 |
108,874 |
+2,229 |
Hover/Click |
|
Nov23 |
230428 |
3.127 |
3.259 |
3.088 |
3.178 |
+0.039 |
10,610 |
49,039 |
-712 |
Hover/Click |
|
Dec23 |
230428 |
3.607 |
3.719 |
3.561 |
3.647 |
+0.039 |
4,948 |
43,782 |
-955 |
Hover/Click |
|
Jan24 |
230428 |
3.838 |
3.970 |
3.799 |
3.877 |
+0.033 |
13,554 |
82,007 |
+556 |
Hover/Click |
|
Feb24 |
230428 |
3.740 |
3.855 |
3.706 |
3.778 |
+0.030 |
7,282 |
28,059 |
+1,141 |
Hover/Click |
|
Mar24 |
230428 |
3.437 |
3.557 |
3.416 |
3.473 |
+0.025 |
8,394 |
47,673 |
+374 |
Hover/Click |
|
Apr24 |
230428 |
3.178 |
3.268 |
3.145 |
3.205 |
+0.030 |
10,008 |
52,263 |
-220 |
Hover/Click |
|
May24 |
230428 |
3.160 |
3.265 |
3.147 |
3.205 |
+0.028 |
3,025 |
25,006 |
+151 |
Hover/Click |
|
Jun24 |
230428 |
3.303 |
3.400 |
3.293 |
3.345 |
+0.025 |
580 |
7,776 |
+40 |
Hover/Click |
|
Jul24 |
230428 |
3.452 |
3.533 |
3.432 |
3.480 |
+0.022 |
1,948 |
7,069 |
-32 |
Hover/Click |
|
Aug24 |
230428 |
3.495 |
3.570 |
3.476 |
3.519 |
+0.020 |
1,842 |
8,293 |
+431 |
Hover/Click |
|
Sep24 |
230428 |
3.453 |
3.524 |
3.430 |
3.474 |
+0.017 |
714 |
7,034 |
-140 |
Hover/Click |
| Total Volume and Open Interest |
401,002 |
1,293,553 |
+19,017 |
|
| Brent Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
78.25 |
79.61 |
77.69 |
79.54 |
+1.17 |
172,821 |
149,119 |
-42,605 |
Hover/Click |
|
Jul23 |
230428 |
78.27 |
80.53 |
77.51 |
80.33 |
+2.11 |
540,610 |
555,408 |
+29,238 |
Hover/Click |
|
Aug23 |
230428 |
77.93 |
80.08 |
77.17 |
79.92 |
+2.03 |
234,863 |
282,694 |
+5,081 |
Hover/Click |
|
Sep23 |
230428 |
77.55 |
79.61 |
76.78 |
79.46 |
+1.96 |
154,777 |
203,677 |
+8,647 |
Hover/Click |
|
Oct23 |
230428 |
77.12 |
79.11 |
76.35 |
78.98 |
+1.92 |
72,825 |
121,132 |
+1,540 |
Hover/Click |
|
Nov23 |
230428 |
76.72 |
78.63 |
75.94 |
78.53 |
+1.89 |
47,168 |
104,985 |
+5,985 |
Hover/Click |
|
Dec23 |
230428 |
76.29 |
78.19 |
75.52 |
78.08 |
+1.86 |
159,738 |
263,334 |
+299 |
Hover/Click |
|
Jan24 |
230428 |
75.95 |
77.76 |
75.17 |
77.66 |
+1.83 |
13,553 |
48,438 |
+472 |
Hover/Click |
|
Feb24 |
230428 |
75.87 |
77.37 |
74.90 |
77.28 |
+1.80 |
11,569 |
52,937 |
-15 |
Hover/Click |
|
Mar24 |
230428 |
75.19 |
77.02 |
74.56 |
76.95 |
+1.78 |
17,419 |
50,888 |
+1,310 |
Hover/Click |
|
Apr24 |
230428 |
75.50 |
76.66 |
74.37 |
76.63 |
+1.75 |
3,225 |
20,110 |
+184 |
Hover/Click |
|
May24 |
230428 |
74.41 |
76.38 |
74.11 |
76.33 |
+1.72 |
1,553 |
13,837 |
+46 |
Hover/Click |
|
Jun24 |
230428 |
74.37 |
76.09 |
73.76 |
76.05 |
+1.70 |
28,333 |
80,278 |
-2,275 |
Hover/Click |
|
Jul24 |
230428 |
74.07 |
75.74 |
74.00 |
75.74 |
+1.67 |
1,114 |
13,334 |
+189 |
Hover/Click |
| Total Volume and Open Interest |
1,511,161 |
2,262,870 |
+7,549 |
|
| Gas Oil(ICE) |
Weekly |
Monthly |
|
May23 |
230428 |
684.00 |
697.25 |
676.00 |
695.00 |
+7.50 |
34,810 |
91,125 |
-2,921 |
Hover/Click |
|
Jun23 |
230428 |
684.25 |
697.00 |
675.25 |
694.50 |
+7.75 |
92,657 |
142,015 |
-237 |
Hover/Click |
|
Jul23 |
230428 |
685.25 |
697.75 |
676.75 |
695.50 |
+8.00 |
43,459 |
67,753 |
+1,120 |
Hover/Click |
|
Aug23 |
230428 |
686.75 |
699.25 |
678.75 |
697.25 |
+8.25 |
20,044 |
37,646 |
-113 |
Hover/Click |
|
Sep23 |
230428 |
688.75 |
701.00 |
681.00 |
699.25 |
+8.25 |
22,034 |
41,645 |
+760 |
Hover/Click |
|
Oct23 |
230428 |
691.00 |
703.50 |
683.75 |
701.75 |
+8.50 |
10,634 |
33,717 |
+1,626 |
Hover/Click |
|
Nov23 |
230428 |
693.50 |
701.25 |
682.50 |
700.25 |
+8.75 |
7,039 |
24,630 |
+536 |
Hover/Click |
|
Dec23 |
230428 |
685.50 |
698.25 |
679.25 |
696.50 |
+8.75 |
35,477 |
68,914 |
+1,964 |
Hover/Click |
|
Jan24 |
230428 |
686.25 |
697.00 |
680.00 |
696.00 |
+8.75 |
3,067 |
16,268 |
+605 |
Hover/Click |
|
Feb24 |
230428 |
686.50 |
695.50 |
679.50 |
694.75 |
+8.25 |
1,186 |
10,237 |
+118 |
Hover/Click |
| Total Volume and Open Interest |
286,837 |
613,629 |
+6,818 |
|
| WTI Crude Oil(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
74.82 |
76.93 |
73.97 |
76.78 |
+2.02 |
45,419 |
81,761 |
-3,578 |
Hover/Click |
|
Jul23 |
230428 |
74.66 |
76.71 |
73.81 |
76.61 |
+2.03 |
66,055 |
66,872 |
-698 |
Hover/Click |
|
Aug23 |
230428 |
74.57 |
76.32 |
73.47 |
76.24 |
+2.01 |
44,882 |
36,287 |
-370 |
Hover/Click |
|
Sep23 |
230428 |
74.37 |
75.75 |
73.02 |
75.72 |
+1.97 |
34,358 |
48,155 |
-172 |
Hover/Click |
|
Oct23 |
230428 |
73.08 |
75.15 |
72.59 |
75.15 |
+1.92 |
17,260 |
18,332 |
+1,971 |
Hover/Click |
|
Nov23 |
230428 |
72.46 |
74.61 |
72.46 |
74.61 |
+1.88 |
5,523 |
9,861 |
+156 |
Hover/Click |
|
Dec23 |
230428 |
72.84 |
74.11 |
71.82 |
74.11 |
+1.84 |
15,128 |
76,316 |
+642 |
Hover/Click |
|
Jan24 |
230428 |
72.10 |
73.65 |
72.10 |
73.65 |
+1.82 |
808 |
8,505 |
+76 |
Hover/Click |
|
Feb24 |
230428 |
71.72 |
73.23 |
71.72 |
73.23 |
+1.80 |
434 |
5,266 |
+106 |
Hover/Click |
|
Mar24 |
230428 |
71.29 |
72.84 |
71.29 |
72.84 |
+1.78 |
993 |
8,662 |
-92 |
Hover/Click |
|
Apr24 |
230428 |
70.98 |
72.49 |
70.98 |
72.49 |
+1.78 |
151 |
3,481 |
+97 |
Hover/Click |
|
May24 |
230428 |
72.15 |
72.15 |
72.15 |
72.15 |
+1.73 |
71 |
1,841 |
+60 |
Hover/Click |
|
Jun24 |
230428 |
70.33 |
71.86 |
69.86 |
71.86 |
+1.70 |
4,637 |
20,782 |
+1,157 |
Hover/Click |
|
Jul24 |
230428 |
71.54 |
71.54 |
71.54 |
71.54 |
+1.69 |
330 |
2,130 |
+286 |
Hover/Click |
|
Aug24 |
230428 |
71.21 |
71.21 |
71.21 |
71.21 |
+1.66 |
0 |
1,061 |
+0 |
Hover/Click |
|
Sep24 |
230428 |
70.90 |
70.90 |
70.90 |
70.90 |
+1.63 |
229 |
4,155 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
244,071 |
458,553 |
-2,110 |
|
| US Dollar Index(ICE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
101.210 |
102.040 |
101.170 |
101.402 |
+0.150 |
16,271 |
33,862 |
+122 |
Hover/Click |
|
Sep23 |
230428 |
100.915 |
101.520 |
100.900 |
101.055 |
+0.132 |
136 |
695 |
+0 |
Hover/Click |
|
Dec23 |
230428 |
100.885 |
100.885 |
100.885 |
100.885 |
+0.132 |
0 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,407 |
34,563 |
+122 |
|
| Australian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
66.44 |
66.56 |
65.82 |
66.29 |
-0.16 |
90,428 |
183,030 |
+5,393 |
Hover/Click |
|
Sep23 |
230428 |
66.66 |
66.79 |
66.10 |
66.54 |
-0.15 |
99 |
551 |
-5 |
Hover/Click |
|
Dec23 |
230428 |
66.41 |
66.98 |
66.37 |
66.74 |
-0.16 |
1 |
90 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
90,712 |
184,142 |
+5,385 |
|
| British Pound(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
125.12 |
125.99 |
124.60 |
125.79 |
+0.71 |
109,655 |
221,802 |
+2,035 |
Hover/Click |
|
Sep23 |
230428 |
125.11 |
126.11 |
124.76 |
125.93 |
+0.70 |
34 |
2,166 |
-5 |
Hover/Click |
|
Dec23 |
230428 |
125.96 |
126.09 |
124.78 |
125.96 |
+0.70 |
2 |
8,779 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
109,739 |
233,669 |
+2,003 |
|
| Canadian Dollar(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
73.63 |
73.95 |
73.23 |
73.95 |
+0.36 |
83,969 |
151,492 |
+4,296 |
Hover/Click |
|
Sep23 |
230428 |
73.48 |
74.08 |
73.37 |
74.08 |
+0.36 |
95 |
2,645 |
+8 |
Hover/Click |
|
Dec23 |
230428 |
73.55 |
74.19 |
73.49 |
74.19 |
+0.36 |
4 |
1,268 |
+2 |
Hover/Click |
|
Mar24 |
230428 |
73.86 |
74.28 |
73.61 |
74.28 |
+0.36 |
2 |
146 |
+2 |
Hover/Click |
| Total Volume and Open Interest |
84,479 |
156,049 |
+4,263 |
|
| Japanese Yen(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
75.22 |
75.56 |
73.78 |
73.95 |
-1.25 |
173,470 |
178,179 |
-257 |
Hover/Click |
|
Sep23 |
230428 |
76.28 |
76.44 |
74.82 |
74.98 |
-1.27 |
106 |
2,155 |
-5 |
Hover/Click |
|
Dec23 |
230428 |
76.00 |
76.00 |
75.85 |
76.00 |
-1.29 |
16 |
215 |
+6 |
Hover/Click |
| Total Volume and Open Interest |
174,174 |
183,925 |
-116 |
|
| Swiss Franc(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
112.44 |
113.04 |
112.05 |
112.51 |
+0.02 |
21,907 |
42,936 |
+1,672 |
Hover/Click |
|
Sep23 |
230428 |
113.28 |
114.10 |
113.16 |
113.60 |
+0.02 |
254 |
375 |
+24 |
Hover/Click |
|
Dec23 |
230428 |
114.59 |
115.01 |
114.12 |
114.59 |
+0.02 |
3 |
124 |
+3 |
Hover/Click |
| Total Volume and Open Interest |
22,164 |
43,435 |
+1,699 |
|
| EuroFX(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
110.59 |
110.76 |
109.93 |
110.49 |
-0.09 |
283,972 |
765,393 |
+5,752 |
Hover/Click |
|
Sep23 |
230428 |
111.15 |
111.26 |
110.45 |
110.99 |
-0.08 |
1,460 |
6,966 |
+340 |
Hover/Click |
|
Dec23 |
230428 |
111.29 |
111.65 |
110.82 |
111.40 |
-0.07 |
34 |
2,054 |
+13 |
Hover/Click |
| Total Volume and Open Interest |
287,504 |
778,906 |
+6,024 |
|
| Mexican Peso(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
549.00 |
551.50 |
546.75 |
550.50 |
+1.75 |
55,920 |
264,015 |
-2,580 |
Hover/Click |
|
Sep23 |
230428 |
540.25 |
541.25 |
537.63 |
540.63 |
+1.75 |
5 |
661 |
+5 |
Hover/Click |
| Total Volume and Open Interest |
55,925 |
264,701 |
-2,575 |
|
| Brazilian Real(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
200.25 |
200.75 |
199.35 |
199.95 |
-0.80 |
7,979 |
32,068 |
-4,169 |
|
|
Jun23 |
230428 |
199.40 |
199.95 |
198.10 |
199.20 |
-0.30 |
7,559 |
47,776 |
+5,269 |
Hover/Click |
|
Jul23 |
230428 |
197.60 |
198.45 |
197.10 |
198.15 |
-0.45 |
0 |
4 |
+0 |
|
|
Aug23 |
230428 |
197.05 |
197.05 |
197.05 |
197.05 |
-0.30 |
|
|
|
|
| Total Volume and Open Interest |
15,539 |
79,849 |
+1,101 |
|
| 30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
130~140 |
132~040 |
130~020 |
131~210 |
+1~080 |
282,777 |
1,189,206 |
-3,626 |
Hover/Click |
|
Sep23 |
230428 |
130~200 |
132~100 |
130~100 |
131~290 |
+1~100 |
186 |
623 |
+98 |
Hover/Click |
|
Dec23 |
230428 |
132~020 |
132~020 |
132~020 |
132~020 |
+1~100 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
282,963 |
1,189,830 |
-3,528 |
|
| 10-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
114~250 |
115~155 |
114~175 |
115~065 |
+0~150 |
1,698,122 |
4,328,749 |
-24,218 |
Hover/Click |
|
Sep23 |
230428 |
115~185 |
116~095 |
115~105 |
116~005 |
+0~160 |
4,371 |
10,932 |
+1,677 |
Hover/Click |
|
Dec23 |
230428 |
116~140 |
116~140 |
116~140 |
116~140 |
+0~160 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,702,493 |
4,339,681 |
-22,541 |
|
| 5-Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
109~164 |
110~000 |
109~112 |
109~236 |
+0~084 |
1,403,522 |
4,593,672 |
+28,632 |
Hover/Click |
|
Sep23 |
230428 |
110~034 |
110~184 |
109~304 |
110~106 |
+0~090 |
3,045 |
13,491 |
+2,440 |
Hover/Click |
|
Dec23 |
230428 |
110~266 |
110~266 |
110~266 |
110~266 |
+0~090 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
1,406,567 |
4,607,163 |
+31,072 |
|
| 2 Year T-Notes(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
103~026 |
103~064 |
103~002 |
103~025 |
+0~015 |
667,839 |
2,716,475 |
-2,864 |
Hover/Click |
|
Sep23 |
230428 |
103~254 |
103~270 |
103~230 |
103~232 |
+0~032 |
22 |
106 |
+4 |
Hover/Click |
|
Dec23 |
230428 |
104~092 |
104~092 |
104~092 |
104~092 |
+0~032 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
667,861 |
2,716,581 |
-2,860 |
|
| 3-Mth SOFR(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
95.270 |
95.280 |
95.240 |
95.260 |
-0.005 |
36,135 |
189,934 |
+3,665 |
|
|
Sep23 |
230428 |
95.105 |
95.120 |
95.060 |
95.090 |
unch |
38,476 |
145,039 |
-979 |
|
|
Dec23 |
230428 |
95.185 |
95.205 |
95.140 |
95.185 |
+0.010 |
34,260 |
121,708 |
+2,898 |
|
|
Mar24 |
230428 |
95.430 |
95.450 |
95.375 |
95.430 |
+0.015 |
26,137 |
98,249 |
-1,314 |
|
|
Jun24 |
230428 |
95.710 |
95.725 |
95.650 |
95.710 |
+0.020 |
26,032 |
107,539 |
+357 |
|
|
Sep24 |
230428 |
95.910 |
95.945 |
95.865 |
95.930 |
+0.025 |
21,582 |
87,522 |
-175 |
|
|
Dec24 |
230428 |
96.055 |
96.085 |
96.005 |
96.070 |
+0.035 |
21,084 |
108,680 |
+1,382 |
|
|
Mar25 |
230428 |
96.120 |
96.160 |
96.080 |
96.140 |
+0.040 |
14,768 |
58,370 |
-532 |
|
|
Jun25 |
230428 |
96.155 |
96.195 |
96.115 |
96.175 |
+0.040 |
11,567 |
45,726 |
-375 |
|
|
Sep25 |
230428 |
96.190 |
96.235 |
96.140 |
96.210 |
+0.045 |
8,689 |
30,493 |
-3,934 |
|
|
Dec25 |
230428 |
96.215 |
96.280 |
96.180 |
96.250 |
+0.045 |
6,763 |
40,842 |
+769 |
|
|
Mar26 |
230428 |
96.245 |
96.320 |
96.225 |
96.290 |
+0.045 |
4,892 |
38,926 |
+105 |
|
|
Jun26 |
230428 |
96.290 |
96.350 |
96.255 |
96.325 |
+0.045 |
2,494 |
14,982 |
+189 |
|
|
Sep26 |
230428 |
96.290 |
96.385 |
96.290 |
96.360 |
+0.045 |
2,468 |
16,218 |
-124 |
|
|
Dec26 |
230428 |
96.335 |
96.425 |
96.330 |
96.405 |
+0.050 |
2,567 |
17,322 |
-69 |
|
|
Mar27 |
230428 |
96.400 |
96.470 |
96.400 |
96.445 |
+0.050 |
1,582 |
17,665 |
+44 |
|
|
Jun27 |
230428 |
96.440 |
96.485 |
96.435 |
96.475 |
+0.050 |
1,288 |
8,652 |
-186 |
|
|
Sep27 |
230428 |
96.460 |
96.515 |
96.460 |
96.505 |
+0.050 |
846 |
3,161 |
-2 |
|
| Total Volume and Open Interest |
279,569 |
1,302,933 |
-1,090 |
|
| Ultra T-Bond(CBOT) |
|
Jun23 |
230428 |
139~15 |
142~01 |
139~00 |
141~13 |
+1~29 |
169,828 |
1,433,743 |
+6,266 |
|
|
Sep23 |
230428 |
139~31 |
142~13 |
139~16 |
141~27 |
+1~29 |
25 |
184 |
+4 |
|
|
Dec23 |
230428 |
141~27 |
141~27 |
141~27 |
141~27 |
+1~29 |
|
|
|
|
| Total Volume and Open Interest |
169,853 |
1,433,927 |
+6,270 |
|
| Ultra 10-Yr T-Note(CBOT) |
|
Jun23 |
230428 |
120~240 |
121~245 |
120~150 |
121~145 |
+0~240 |
304,325 |
1,593,612 |
-8,722 |
|
|
Sep23 |
230428 |
122~085 |
122~195 |
121~155 |
122~105 |
+0~230 |
2 |
2 |
+2 |
|
|
Dec23 |
230428 |
122~035 |
122~035 |
122~035 |
122~035 |
+0~230 |
|
|
|
|
| Total Volume and Open Interest |
304,327 |
1,593,614 |
-8,720 |
|
| 30 Day Federal Funds(CBOT) |
|
Apr23 |
230428 |
95.170 |
95.173 |
95.170 |
95.170 |
unch |
47,573 |
499,360 |
+23,686 |
|
|
May23 |
230428 |
94.970 |
94.985 |
94.960 |
94.970 |
unch |
249,393 |
373,923 |
+13,247 |
|
|
Jun23 |
230428 |
94.910 |
94.940 |
94.900 |
94.920 |
+0.005 |
46,682 |
154,692 |
+239 |
|
|
Jul23 |
230428 |
94.890 |
94.925 |
94.880 |
94.900 |
+0.010 |
105,115 |
275,337 |
-2,797 |
|
|
Aug23 |
230428 |
94.935 |
94.970 |
94.910 |
94.945 |
+0.015 |
62,140 |
282,356 |
+1,093 |
|
|
Sep23 |
230428 |
94.980 |
95.015 |
94.955 |
94.990 |
+0.020 |
17,889 |
41,692 |
+347 |
|
| Total Volume and Open Interest |
631,422 |
1,943,952 |
+34,885 |
|
| Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
|
Jun23 |
230427 |
148.03 |
148.10 |
147.89 |
148.03 |
-0.01 |
447 |
16,339 |
+45 |
Hover/Click |
|
Sep23 |
230427 |
147.79 |
147.79 |
147.79 |
147.79 |
-0.25 |
|
|
|
Hover/Click |
|
Dec23 |
230427 |
147.69 |
147.69 |
147.69 |
147.69 |
-0.25 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
447 |
16,339 |
+45 |
|
| Euro-Buxl(EUREX) |
|
Jun23 |
230428 |
135.82 |
139.68 |
135.36 |
139.50 |
+3.30 |
73,293 |
212,397 |
-2,581 |
|
|
Sep23 |
230428 |
139.20 |
139.20 |
139.20 |
139.20 |
+3.30 |
1 |
9 |
+0 |
|
|
Dec23 |
230428 |
136.34 |
138.50 |
136.34 |
138.50 |
+3.30 |
|
|
|
|
| Total Volume and Open Interest |
73,294 |
212,406 |
-2,581 |
|
| Euro-Bund(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
133.89 |
135.68 |
133.64 |
135.56 |
+1.44 |
981,520 |
1,277,800 |
-5,282 |
Hover/Click |
|
Sep23 |
230428 |
133.33 |
134.87 |
133.33 |
134.87 |
+1.39 |
10 |
336 |
-1 |
Hover/Click |
|
Dec23 |
230428 |
136.55 |
136.55 |
132.57 |
134.36 |
+1.44 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
981,530 |
1,278,136 |
-5,283 |
|
| Euro-Bobl(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
117.13 |
118.04 |
116.89 |
117.97 |
+0.75 |
689,099 |
1,409,843 |
+35,199 |
Hover/Click |
|
Sep23 |
230428 |
116.93 |
117.30 |
116.93 |
117.30 |
+0.73 |
0 |
80 |
-3 |
Hover/Click |
|
Dec23 |
230428 |
119.04 |
119.04 |
119.04 |
119.04 |
+0.75 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
689,099 |
1,409,923 |
+35,196 |
|
| Euro-Schatz(EUREX) |
|
Jun23 |
230428 |
105.43 |
105.71 |
105.35 |
105.68 |
+0.22 |
698,554 |
1,742,060 |
-11,903 |
|
|
Sep23 |
230428 |
105.68 |
105.90 |
105.68 |
105.89 |
+0.22 |
0 |
4 |
+0 |
|
|
Dec23 |
230428 |
105.68 |
105.68 |
105.68 |
105.68 |
+0.22 |
|
|
|
|
| Total Volume and Open Interest |
698,554 |
1,742,064 |
-11,903 |
|
| 3-Mth Euribor(EUREX) |
|
Jun23 |
230428 |
96.470 |
96.470 |
96.470 |
96.470 |
+0.045 |
0 |
70 |
+0 |
|
|
Sep23 |
230428 |
96.265 |
96.270 |
96.255 |
96.270 |
+0.065 |
2 |
130 |
-6 |
|
|
Dec23 |
230428 |
96.370 |
96.370 |
96.370 |
96.370 |
+0.085 |
1 |
28 |
+1 |
|
| Total Volume and Open Interest |
4 |
499 |
-4 |
|
| Long Gilt(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
100~17 |
101~20 |
100~17 |
101~15 |
+0~22 |
263,554 |
462,578 |
+4,122 |
Hover/Click |
|
Sep23 |
230428 |
101~07 |
101~07 |
101~07 |
101~07 |
+0~22 |
0 |
40 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
263,554 |
462,618 |
+4,122 |
|
| 3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
211217 |
98.76 |
98.77 |
98.73 |
98.75 |
unch |
|
|
|
|
|
Sep23 |
211217 |
98.75 |
98.77 |
98.71 |
98.74 |
unch |
|
|
|
|
|
Dec23 |
211217 |
98.76 |
98.79 |
98.73 |
98.76 |
unch |
|
|
|
|
|
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| 3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.405 |
96.475 |
96.390 |
96.465 |
+0.045 |
214,112 |
512,762 |
+2,311 |
|
|
Sep23 |
230428 |
96.185 |
96.285 |
96.165 |
96.260 |
+0.065 |
213,883 |
595,620 |
+379 |
|
|
Dec23 |
230428 |
96.275 |
96.385 |
96.245 |
96.360 |
+0.085 |
172,669 |
376,161 |
-6,076 |
|
| Total Volume and Open Interest |
1,387,990 |
3,389,589 |
-10,825 |
|
| 3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.33 |
96.33 |
96.27 |
96.32 |
-0.01 |
58,245 |
197,740 |
-1,702 |
|
|
Sep23 |
230428 |
96.31 |
96.31 |
96.22 |
96.28 |
-0.03 |
27,503 |
132,086 |
+280 |
|
|
Dec23 |
230428 |
96.34 |
96.35 |
96.24 |
96.31 |
-0.04 |
18,085 |
156,605 |
-973 |
|
|
Mar24 |
230428 |
96.43 |
96.44 |
96.32 |
96.41 |
-0.02 |
12,605 |
107,958 |
+1,924 |
|
|
Jun24 |
230428 |
96.53 |
96.54 |
96.42 |
96.51 |
-0.02 |
11,319 |
100,015 |
+1,314 |
|
|
Sep24 |
230428 |
96.61 |
96.63 |
96.50 |
96.61 |
-0.01 |
7,460 |
83,195 |
+831 |
|
|
Dec24 |
230428 |
96.69 |
96.71 |
96.59 |
96.69 |
-0.01 |
3,982 |
52,631 |
+279 |
|
|
Mar25 |
230428 |
96.75 |
96.77 |
96.65 |
96.76 |
unch |
1,521 |
29,848 |
+63 |
|
|
Jun25 |
230428 |
96.81 |
96.81 |
96.81 |
96.81 |
unch |
25 |
1,987 |
+25 |
|
|
Sep25 |
230428 |
96.85 |
96.85 |
96.85 |
96.85 |
-0.01 |
0 |
431 |
+0 |
|
| Total Volume and Open Interest |
140,746 |
862,900 |
+2,040 |
|
| 10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
96.63 |
96.66 |
96.53 |
96.66 |
+0.03 |
122,968 |
1,076,472 |
+1,395 |
|
|
Sep23 |
230428 |
96.66 |
96.66 |
96.66 |
96.66 |
+0.03 |
|
|
|
|
| Total Volume and Open Interest |
122,968 |
1,076,472 |
+1,395 |
|
| 3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
97.02 |
97.03 |
96.91 |
97.02 |
+0.01 |
149,241 |
715,583 |
-1,679 |
|
|
Sep23 |
230428 |
97.02 |
97.02 |
97.02 |
97.02 |
+0.01 |
|
|
|
|
| Total Volume and Open Interest |
149,241 |
715,583 |
-1,679 |
|
| Gold(CMX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1997.2 |
2004.1 |
1984.4 |
1999.1 |
+0.1 |
241,399 |
383,473 |
+732 |
Hover/Click |
|
Aug23 |
230428 |
2016.4 |
2022.9 |
2003.6 |
2018.3 |
+0.4 |
12,362 |
51,188 |
+4,952 |
Hover/Click |
|
Oct23 |
230428 |
2035.1 |
2041.0 |
2023.6 |
2036.7 |
+0.2 |
569 |
10,061 |
+229 |
Hover/Click |
|
Dec23 |
230428 |
2050.1 |
2058.5 |
2041.2 |
2054.5 |
+0.4 |
1,156 |
26,496 |
+203 |
Hover/Click |
|
Feb24 |
230428 |
2070.2 |
2074.3 |
2060.1 |
2071.7 |
+0.5 |
197 |
3,920 |
+52 |
Hover/Click |
|
Apr24 |
230428 |
2088.4 |
2088.4 |
2087.7 |
2087.7 |
+0.7 |
93 |
1,280 |
+51 |
Hover/Click |
|
Jun24 |
230428 |
2102.6 |
2102.6 |
2102.6 |
2102.6 |
+0.7 |
2 |
675 |
-1 |
Hover/Click |
|
Aug24 |
230428 |
2116.5 |
2116.5 |
2116.5 |
2116.5 |
+0.7 |
2 |
59 |
+1 |
Hover/Click |
|
Oct24 |
230428 |
2128.9 |
2128.9 |
2128.9 |
2128.9 |
+0.7 |
0 |
33 |
+0 |
Hover/Click |
|
Dec24 |
230428 |
2142.2 |
2142.2 |
2142.2 |
2142.2 |
+0.7 |
0 |
458 |
+0 |
Hover/Click |
|
Feb25 |
230428 |
2158.1 |
2158.1 |
2158.1 |
2158.1 |
+0.7 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
256,395 |
478,851 |
+5,642 |
|
| Silver(CMX) |
Weekly |
Monthly |
|
May23 |
230428 |
2495.5 |
2511.0 |
2478.5 |
2499.9 |
+1.6 |
64,251 |
7,720 |
-13,199 |
Hover/Click |
|
Jul23 |
230428 |
2520.5 |
2535.0 |
2498.0 |
2522.6 |
+1.7 |
55,545 |
117,408 |
+7,039 |
Hover/Click |
|
Sep23 |
230428 |
2537.5 |
2556.0 |
2522.0 |
2544.4 |
+1.7 |
1,201 |
10,441 |
+264 |
Hover/Click |
|
Dec23 |
230428 |
2567.0 |
2587.0 |
2552.5 |
2577.3 |
+5.0 |
681 |
6,160 |
+107 |
Hover/Click |
|
Mar24 |
230428 |
2602.0 |
2614.0 |
2590.5 |
2609.6 |
+5.8 |
44 |
1,186 |
+22 |
Hover/Click |
|
May24 |
230428 |
2634.0 |
2634.0 |
2629.9 |
2629.9 |
+6.2 |
8 |
264 |
-1 |
Hover/Click |
|
Jul24 |
230428 |
2647.4 |
2647.4 |
2647.4 |
2647.4 |
+6.2 |
1 |
6 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
122,508 |
143,963 |
-5,729 |
|
| Platinum(NYMEX) |
Weekly |
Monthly |
|
Jul23 |
230428 |
1093.0 |
1096.8 |
1075.9 |
1090.1 |
-3.1 |
16,185 |
67,659 |
+203 |
Hover/Click |
|
Oct23 |
230428 |
1098.1 |
1102.4 |
1085.0 |
1095.6 |
-3.1 |
328 |
4,357 |
+62 |
Hover/Click |
|
Jan24 |
230428 |
1104.0 |
1105.0 |
1086.3 |
1099.1 |
-3.2 |
12 |
352 |
+1 |
Hover/Click |
|
Apr24 |
230428 |
1100.8 |
1103.5 |
1091.0 |
1103.5 |
-3.2 |
2 |
22 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
16,527 |
72,391 |
+266 |
|
| Palladium(NYMEX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1487.00 |
1529.00 |
1480.50 |
1509.90 |
+17.50 |
2,132 |
10,157 |
+30 |
Hover/Click |
|
Sep23 |
230428 |
1510.50 |
1544.00 |
1503.50 |
1527.40 |
+16.10 |
383 |
2,261 |
+183 |
Hover/Click |
|
Dec23 |
230428 |
1547.00 |
1547.00 |
1541.20 |
1541.20 |
+16.00 |
1 |
63 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
2,516 |
12,484 |
+214 |
|
| Copper(CMX) |
Weekly |
Monthly |
|
May23 |
230428 |
387.15 |
389.95 |
384.00 |
387.00 |
+0.55 |
38,282 |
6,802 |
-11,086 |
Hover/Click |
|
Jul23 |
230428 |
389.10 |
391.85 |
385.70 |
389.05 |
+0.65 |
73,076 |
122,616 |
+6,831 |
Hover/Click |
|
Sep23 |
230428 |
389.75 |
392.15 |
386.30 |
389.75 |
+0.90 |
10,447 |
28,884 |
+1,239 |
Hover/Click |
|
Dec23 |
230428 |
389.65 |
392.60 |
386.90 |
390.45 |
+1.05 |
3,553 |
26,149 |
+437 |
Hover/Click |
|
Mar24 |
230428 |
392.70 |
392.70 |
387.55 |
390.95 |
+1.25 |
478 |
6,829 |
+143 |
Hover/Click |
| Total Volume and Open Interest |
127,673 |
199,415 |
-3,007 |
|
| E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
33861 |
34236 |
33752 |
34200 |
+271 |
184,153 |
97,454 |
-1,039 |
Hover/Click |
|
Sep23 |
230428 |
34178 |
34509 |
34023 |
34468 |
+270 |
129 |
696 |
-16 |
Hover/Click |
|
Dec23 |
230428 |
34300 |
34698 |
34280 |
34617 |
+272 |
0 |
11 |
+0 |
Hover/Click |
|
Mar24 |
230428 |
34798 |
34798 |
34798 |
34798 |
+279 |
0 |
1 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
184,282 |
98,162 |
-1,055 |
|
| S & P 500 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
4151.00 |
4193.75 |
4131.50 |
4188.50 |
+34.75 |
1,814,741 |
2,239,168 |
-2,140 |
Hover/Click |
|
Sep23 |
230428 |
4187.75 |
4233.75 |
4169.75 |
4226.75 |
+34.75 |
3,126 |
19,148 |
+600 |
Hover/Click |
|
Dec23 |
230428 |
4225.00 |
4268.00 |
4206.50 |
4263.75 |
+34.75 |
143 |
3,337 |
+107 |
Hover/Click |
|
Mar24 |
230428 |
4299.25 |
4299.25 |
4246.00 |
4299.25 |
+35.00 |
88 |
52 |
-62 |
Hover/Click |
| Total Volume and Open Interest |
1,818,099 |
2,264,299 |
-1,495 |
|
| NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
13215.00 |
13336.00 |
13169.00 |
13320.25 |
+89.00 |
755,124 |
248,302 |
+4,181 |
Hover/Click |
|
Sep23 |
230428 |
13366.00 |
13483.50 |
13318.75 |
13466.75 |
+89.00 |
705 |
3,339 |
+128 |
Hover/Click |
|
Dec23 |
230428 |
13475.00 |
13599.00 |
13456.00 |
13597.00 |
+89.00 |
3 |
202 |
+1 |
Hover/Click |
| Total Volume and Open Interest |
755,832 |
251,964 |
+4,310 |
|
| S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
|
Jun23 |
230428 |
2474.70 |
2504.90 |
2458.70 |
2500.60 |
+22.20 |
14,473 |
38,921 |
-425 |
Hover/Click |
|
Sep23 |
230428 |
2519.10 |
2519.10 |
2519.10 |
2519.10 |
+23.90 |
|
|
|
Hover/Click |
|
Dec23 |
230428 |
2537.80 |
2537.80 |
2537.80 |
2537.80 |
+24.20 |
|
|
|
Hover/Click |
| Total Volume and Open Interest |
14,473 |
38,921 |
-425 |
|
| Volatility Index(CBOE) |
|
Apr23 |
230419 |
17.15 |
17.65 |
16.75 |
16.75 |
-0.30 |
54,373 |
54,447 |
-11,184 |
|
|
May23 |
230428 |
19.35 |
19.87 |
18.40 |
18.44 |
-1.01 |
97,228 |
157,530 |
-5,974 |
|
|
Jun23 |
230428 |
21.75 |
22.13 |
21.25 |
21.30 |
-0.51 |
48,138 |
103,777 |
+4,382 |
|
|
Jul23 |
230428 |
23.05 |
23.40 |
22.80 |
22.89 |
-0.22 |
17,468 |
37,757 |
-716 |
|
| Total Volume and Open Interest |
183,002 |
368,243 |
-1,896 |
|
| S & P 600(CME) |
|
Jun23 |
230428 |
1152.80 |
1152.80 |
1152.80 |
1152.80 |
+11.80 |
|
|
|
|
|
Sep23 |
230428 |
1161.40 |
1161.40 |
1161.40 |
1161.40 |
+11.90 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| Russell 2000 Mini(CME) |
Weekly |
Monthly |
|
Jun23 |
230428 |
1757.50 |
1781.10 |
1742.20 |
1774.80 |
+14.70 |
211,572 |
517,495 |
+6,000 |
Hover/Click |
|
Sep23 |
230428 |
1773.90 |
1796.50 |
1759.00 |
1790.70 |
+14.60 |
199 |
3,341 |
+9 |
Hover/Click |
|
Dec23 |
230428 |
1809.20 |
1809.20 |
1776.40 |
1809.20 |
+18.90 |
0 |
2 |
+0 |
Hover/Click |
| Total Volume and Open Interest |
211,771 |
520,838 |
+6,009 |
|
| Nikkei 225(CME) |
|
Jun23 |
230428 |
28745 |
29115 |
28515 |
29085 |
+345 |
3,463 |
12,304 |
-58 |
|
|
Sep23 |
230428 |
29040 |
29065 |
28600 |
29040 |
+355 |
0 |
12 |
+0 |
|
| Total Volume and Open Interest |
3,463 |
12,316 |
-58 |
|
| Nikkei 225(SGX) |
Weekly |
Monthly |
|
Jun23 |
230427 |
28395 |
28460 |
28240 |
28450 |
+55 |
26,967 |
113,631 |
+1,048 |
|
|
Sep23 |
230427 |
28400 |
28400 |
28400 |
28400 |
+60 |
0 |
356 |
+0 |
|
|
Dec23 |
230427 |
28170 |
28170 |
28170 |
28170 |
+55 |
184 |
6,382 |
-60 |
|
| Total Volume and Open Interest |
27,151 |
129,679 |
+988 |
|
| Nikkei 225 Mini(JPX) |
|
Jun23 |
230428 |
28720 |
28870 |
28485 |
28870 |
+430 |
856,476 |
481,074 |
+15,138 |
|
|
Sep23 |
230427 |
28315 |
28395 |
28180 |
28390 |
+50 |
16,168 |
25,882 |
+488 |
|
|
Dec23 |
230427 |
28120 |
28160 |
27950 |
28150 |
+30 |
1,164 |
4,938 |
+91 |
|
| Total Volume and Open Interest |
708,617 |
553,124 |
+4,159 |
|
| Nikkei 225(JPX) |
|
Jun23 |
230428 |
28720 |
28870 |
28490 |
28870 |
+430 |
55,848 |
217,393 |
-1,287 |
|
|
Sep23 |
230428 |
28660 |
28810 |
28450 |
28810 |
+420 |
791 |
15,477 |
+209 |
|
|
Dec23 |
230428 |
28420 |
28580 |
28420 |
28580 |
+430 |
9 |
29,352 |
-99 |
|
| Total Volume and Open Interest |
56,658 |
301,094 |
-1,262 |
|
| Nikkei 225(CME) Yen |
|
Jun23 |
230428 |
28725 |
29095 |
28490 |
29065 |
+355 |
25,137 |
43,658 |
-519 |
|
|
Sep23 |
230428 |
28885 |
29010 |
28470 |
28995 |
+355 |
7 |
38 |
-3 |
|
|
Dec23 |
230428 |
28790 |
28790 |
28790 |
28790 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
25,144 |
43,696 |
-522 |
|
| Nikkei 225(CME) e-Mini Yen |
|
Jun23 |
230428 |
29065 |
29065 |
29065 |
29065 |
+355 |
|
|
|
|
|
Sep23 |
230428 |
28995 |
28995 |
28995 |
28995 |
+355 |
|
|
|
|
|
Dec23 |
230428 |
28790 |
28790 |
28790 |
28790 |
+355 |
|
|
|
|
| Total Volume and Open Interest |
|
|
|
|
| CAC 40(EURONEXT) |
Weekly |
Monthly |
|
May23 |
230428 |
7492.0 |
7496.0 |
7375.0 |
7464.0 |
+17.0 |
68,484 |
240,310 |
+451 |
|
|
Jun23 |
230428 |
7370.0 |
7417.5 |
7356.0 |
7417.5 |
+16.0 |
69 |
1,795 |
+0 |
|
|
Jul23 |
230428 |
7428.5 |
7428.5 |
7428.5 |
7428.5 |
+16.5 |
|
|
|
|
|
Sep23 |
230428 |
7467.5 |
7467.5 |
7467.5 |
7467.5 |
+15.5 |
|
|
|
|
|
Dec23 |
230428 |
7510.5 |
7510.5 |
7510.5 |
7510.5 |
+15.5 |
|
|
|
|
|
Mar24 |
230428 |
7566.0 |
7566.0 |
7566.0 |
7566.0 |
+17.0 |
|
|
|
|
| Total Volume and Open Interest |
68,553 |
242,106 |
+451 |
|
| Hang Seng Index(HKFE) |
Weekly |
Monthly |
|
Apr23 |
230427 |
19746 |
19888 |
19678 |
19798 |
+43 |
184,727 |
63,793 |
-28,252 |
|
|
May23 |
230428 |
19764 |
20135 |
19714 |
19800 |
+42 |
98,631 |
108,297 |
+25,372 |
|
|
Jun23 |
230428 |
19680 |
20066 |
19660 |
19737 |
+43 |
425 |
9,990 |
-13 |
|
| Total Volume and Open Interest |
226,084 |
152,396 |
-15,884 |
|
| DAX(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
15972.0 |
16080.0 |
15800.0 |
16022.0 |
+101.0 |
66,516 |
83,119 |
+3,875 |
|
|
Sep23 |
230428 |
16000.0 |
16177.0 |
15941.0 |
16158.0 |
+102.0 |
11 |
154 |
+2 |
|
|
Dec23 |
230428 |
16300.0 |
16300.0 |
16300.0 |
16300.0 |
+101.0 |
0 |
3 |
+0 |
|
| Total Volume and Open Interest |
66,527 |
83,276 |
+3,877 |
|
| Mini-DAX(EUREX) |
|
Jun23 |
230428 |
15976.0 |
16077.0 |
15800.0 |
16022.0 |
+101.0 |
40,741 |
15,622 |
+575 |
|
|
Sep23 |
230428 |
16128.0 |
16203.0 |
15950.0 |
16158.0 |
+102.0 |
55 |
58 |
+4 |
|
|
Dec23 |
230428 |
16300.0 |
16300.0 |
16300.0 |
16300.0 |
+101.0 |
|
|
|
|
| Total Volume and Open Interest |
40,796 |
15,680 |
+579 |
|
| DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
4334 |
4347 |
4269 |
4320 |
+1 |
820,974 |
3,680,557 |
+32,948 |
|
|
Sep23 |
230428 |
4332 |
4360 |
4300 |
4346 |
+1 |
27 |
33,569 |
+6 |
|
|
Dec23 |
230428 |
4371 |
4371 |
4371 |
4371 |
unch |
0 |
57,833 |
+0 |
|
| Total Volume and Open Interest |
821,003 |
3,774,565 |
+32,954 |
|
| Swiss Market Index(EUREX) |
Weekly |
Monthly |
|
Jun23 |
230428 |
11394 |
11464 |
11362 |
11421 |
+96 |
41,460 |
139,131 |
+4,844 |
|
|
Sep23 |
230428 |
11410 |
11472 |
11410 |
11454 |
+96 |
18 |
1,336 |
+12 |
|
|
Dec23 |
230428 |
11499 |
11499 |
11495 |
11495 |
+97 |
345 |
1,039 |
+345 |
|
| Total Volume and Open Interest |
41,823 |
141,506 |
+5,201 |
|
| FT-SE 100(EURONEXT) |
Weekly |
Monthly |
|
Jun23 |
230428 |
7863.50 |
7877.00 |
7786.00 |
7862.50 |
+34.00 |
98,706 |
592,743 |
-249 |
|
|
Sep23 |
230428 |
7825.00 |
7883.50 |
7804.00 |
7875.50 |
+34.00 |
5 |
729 |
-4 |
|
|
Dec23 |
230428 |
7873.00 |
7936.00 |
7873.00 |
7929.00 |
+32.50 |
0 |
39 |
+0 |
|
| Total Volume and Open Interest |
98,711 |
593,511 |
-253 |
|
| SPI 200(SFE) |
Weekly |
Monthly |
|
Jun23 |
230428 |
7284.0 |
7354.0 |
7284.0 |
7318.0 |
+28.0 |
41,716 |
257,129 |
+5,718 |
|
|
Sep23 |
230428 |
7263.0 |
7276.0 |
7263.0 |
7276.0 |
+30.0 |
0 |
7 |
+0 |
|
|
Dec23 |
230428 |
7257.0 |
7257.0 |
7257.0 |
7257.0 |
+30.0 |
0 |
450 |
+0 |
|
| Total Volume and Open Interest |
41,716 |
257,669 |
+5,718 |
|
| FTSE MIB(ISE) |
|
Jun23 |
230428 |
27115.00 |
27125.00 |
26475.00 |
26902.00 |
-90.00 |
16,848 |
98,191 |
+1,260 |
|
|
Sep23 |
230428 |
26900.00 |
27175.00 |
26590.00 |
26979.00 |
-88.00 |
16 |
409 |
+3 |
|
|
Dec23 |
230428 |
27016.00 |
27016.00 |
27016.00 |
27016.00 |
-88.00 |
0 |
4 |
+0 |
|
| Total Volume and Open Interest |
16,864 |
98,604 |
+1,263 |
|
| KOSPI 200(KFE) |
|
Jun23 |
230428 |
327.50 |
329.40 |
325.30 |
326.40 |
+0.55 |
215,683 |
322,047 |
-3,458 |
|
|
Sep23 |
230428 |
329.25 |
330.85 |
326.95 |
327.90 |
+0.65 |
251 |
21,908 |
-47 |
|
|
Dec23 |
230428 |
330.00 |
332.00 |
329.60 |
329.80 |
+0.60 |
2 |
28,497 |
+200 |
|
| Total Volume and Open Interest |
215,936 |
392,314 |
-3,375 |
|
| GSCI(CME) |
Weekly |
Monthly |
|
May23 |
230428 |
556.80 |
565.05 |
554.35 |
563.90 |
+8.20 |
5 |
587 |
+2 |
|
|
Jun23 |
230428 |
561.40 |
562.20 |
561.40 |
561.40 |
+8.20 |
|
|
|
|
|
Jul23 |
230428 |
558.90 |
558.90 |
558.90 |
558.90 |
+3.20 |
|
|
|
|
| Total Volume and Open Interest |
5 |
587 |
+2 |
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|
